Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 102.35 | 103.23 | 101.62 | 101.66 | 6,829,095 | -0.45(-0.45%) |
Apr 29, 2008 | 102.41 | 102.60 | 101.82 | 102.11 | 3,426,288 | -0.44(-0.43%) |
Apr 28, 2008 | 102.77 | 103.02 | 102.38 | 102.55 | 2,779,690 | -0.10(-0.10%) |
Apr 25, 2008 | 102.43 | 102.75 | 101.32 | 102.65 | 3,983,261 | +0.73(+0.72%) |
Apr 24, 2008 | 101.42 | 102.63 | 100.68 | 101.92 | 2,631,195 | +0.68(+0.67%) |
Apr 23, 2008 | 101.43 | 101.93 | 100.72 | 101.24 | 2,274,529 | +0.09(+0.09%) |
Apr 22, 2008 | 101.48 | 101.57 | 100.57 | 101.15 | 3,621,378 | -0.75(-0.74%) |
Apr 21, 2008 | 101.54 | 102.08 | 101.27 | 101.90 | 4,018,703 | -0.18(-0.17%) |
Apr 18, 2008 | 102.07 | 102.52 | 101.60 | 102.08 | 5,213,102 | +1.88(+1.87%) |
Apr 17, 2008 | 99.90 | 100.51 | 99.66 | 100.20 | 3,587,568 | +0.15(+0.15%) |
Apr 16, 2008 | 98.84 | 100.27 | 98.82 | 100.05 | 3,569,426 | +1.98(+2.02%) |
Apr 15, 2008 | 98.10 | 98.20 | 97.22 | 98.07 | 2,961,779 | +0.53(+0.54%) |
Apr 14, 2008 | 97.82 | 98.10 | 97.37 | 97.54 | 2,616,200 | -0.38(-0.39%) |
Apr 11, 2008 | 98.77 | 99.15 | 97.71 | 97.92 | 3,023,405 | -1.94(-1.94%) |
Apr 10, 2008 | 99.47 | 100.39 | 99.10 | 99.86 | 3,014,499 | +0.37(+0.38%) |
Apr 09, 2008 | 100.33 | 100.50 | 99.10 | 99.48 | 2,744,716 | -0.81(-0.81%) |
Apr 08, 2008 | 100.06 | 100.59 | 99.89 | 100.30 | 5,796,600 | -0.35(-0.35%) |
Apr 07, 2008 | 101.31 | 101.77 | 100.44 | 100.65 | 2,597,800 | +0.02(+0.02%) |
Apr 04, 2008 | 100.68 | 101.34 | 100.00 | 100.63 | 3,748,530 | +0.15(+0.15%) |
Apr 03, 2008 | 99.84 | 100.95 | 99.70 | 100.48 | 3,594,162 | +0.14(+0.14%) |
Apr 02, 2008 | 100.71 | 101.12 | 99.91 | 100.34 | 3,889,785 | -0.21(-0.20%) |
Apr 01, 2008 | 98.21 | 100.55 | 98.10 | 100.55 | 4,251,099 | +3.57(+3.68%) |
Mar 31, 2008 | 96.43 | 97.50 | 96.31 | 96.98 | 3,874,620 | +0.45(+0.46%) |
Mar 28, 2008 | 97.68 | 97.95 | 96.31 | 96.53 | 3,136,869 | -0.83(-0.85%) |
Mar 27, 2008 | 98.65 | 98.76 | 97.25 | 97.36 | 2,992,852 | -0.51(-0.52%) |
Mar 26, 2008 | 98.81 | 98.86 | 97.87 | 97.87 | 3,364,311 | -1.37(-1.38%) |
Mar 25, 2008 | 99.09 | 99.57 | 98.34 | 99.24 | 10,994,120 | -0.21(-0.21%) |
Mar 24, 2008 | 98.47 | 100.26 | 98.39 | 99.45 | 4,609,960 | +1.66(+1.69%) |
Mar 21, 2008 | 95.98 | 98.11 | 95.44 | 97.79 | 3,369,337 | +0.00(+0.00%) |
Mar 20, 2008 | 95.98 | 98.11 | 95.44 | 97.79 | 3,369,337 | +2.04(+2.13%) |
Mar 19, 2008 | 98.55 | 98.93 | 95.71 | 95.75 | 5,079,408 | -2.24(-2.29%) |
Mar 18, 2008 | 95.98 | 98.00 | 95.50 | 98.00 | 4,390,739 | +4.00(+4.26%) |
Mar 17, 2008 | 92.81 | 94.94 | 92.65 | 93.99 | 5,132,582 | -0.97(-1.02%) |
Mar 14, 2008 | 97.58 | 97.58 | 93.93 | 94.96 | 6,013,673 | -1.95(-2.01%) |
Mar 13, 2008 | 95.22 | 97.43 | 94.50 | 96.91 | 6,482,617 | +0.43(+0.45%) |
Mar 12, 2008 | 97.56 | 98.28 | 96.37 | 96.48 | 2,806,801 | -0.78(-0.80%) |
Mar 11, 2008 | 96.04 | 97.29 | 94.75 | 97.25 | 5,218,697 | +3.29(+3.50%) |
Mar 10, 2008 | 95.40 | 95.44 | 93.74 | 93.97 | 4,145,588 | -1.36(-1.43%) |
Mar 07, 2008 | 95.35 | 96.79 | 94.47 | 95.33 | 5,988,266 | -0.77(-0.80%) |
Mar 06, 2008 | 97.74 | 97.89 | 95.99 | 96.10 | 3,377,323 | -2.31(-2.35%) |
Mar 05, 2008 | 98.04 | 99.01 | 97.24 | 98.41 | 3,952,716 | +0.76(+0.78%) |
Mar 04, 2008 | 97.13 | 98.02 | 96.24 | 97.65 | 5,205,171 | -0.40(-0.41%) |
Mar 03, 2008 | 97.83 | 98.32 | 97.17 | 98.05 | 7,483,413 | -0.04(-0.04%) |
Feb 29, 2008 | 99.64 | 99.67 | 97.56 | 98.09 | 3,391,748 | -2.52(-2.51%) |
Feb 28, 2008 | 100.89 | 101.35 | 100.35 | 100.61 | 3,653,062 | -0.88(-0.87%) |
Feb 27, 2008 | 101.10 | 102.23 | 100.97 | 101.49 | 2,541,932 | -0.15(-0.15%) |
Feb 26, 2008 | 100.47 | 102.11 | 100.33 | 101.65 | 2,894,921 | +0.74(+0.73%) |
Feb 25, 2008 | 99.62 | 101.13 | 99.06 | 100.91 | 2,844,080 | +1.22(+1.23%) |
Feb 22, 2008 | 99.15 | 99.73 | 97.64 | 99.68 | 3,472,930 | +0.83(+0.84%) |
Feb 21, 2008 | 100.40 | 100.67 | 98.53 | 98.85 | 4,478,816 | -1.15(-1.15%) |
Feb 20, 2008 | 98.49 | 100.34 | 98.30 | 100.00 | 5,315,403 | +0.77(+0.78%) |
Feb 19, 2008 | 100.91 | 100.91 | 98.92 | 99.23 | 4,761,878 | +0.01(+0.01%) |
Feb 18, 2008 | 98.82 | 99.30 | 98.41 | 99.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 98.82 | 99.30 | 98.41 | 99.23 | 3,829,356 | +0.05(+0.05%) |
Feb 14, 2008 | 100.65 | 100.65 | 99.06 | 99.18 | 3,660,863 | -1.22(-1.21%) |
Feb 13, 2008 | 99.99 | 100.69 | 99.32 | 100.39 | 4,119,693 | +1.23(+1.24%) |
Feb 12, 2008 | 99.13 | 100.15 | 98.46 | 99.16 | 4,013,176 | +0.76(+0.78%) |
Feb 11, 2008 | 97.83 | 98.63 | 97.02 | 98.40 | 4,778,144 | +0.58(+0.59%) |
Feb 08, 2008 | 97.91 | 98.62 | 97.09 | 97.82 | 3,438,561 | -0.44(-0.45%) |
Feb 07, 2008 | 97.09 | 99.04 | 96.79 | 98.26 | 4,701,137 | +0.73(+0.75%) |
Feb 06, 2008 | 98.85 | 99.37 | 97.32 | 97.53 | 3,546,051 | -0.76(-0.77%) |
Feb 05, 2008 | 99.84 | 100.11 | 98.23 | 98.28 | 5,328,544 | -3.15(-3.10%) |
Feb 04, 2008 | 102.27 | 102.37 | 101.31 | 101.43 | 2,388,587 | -1.03(-1.00%) |